Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Tech Ishares ETF
(NY:
IXN
)
76.32
-0.20 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
9.716
9.775
9.716
9.737
617,314
+0.07(+0.68%)
Jul 30, 2012
9.675
9.729
9.651
9.672
52,055
+0.01(+0.06%)
Jul 27, 2012
9.487
9.691
9.487
9.666
47,163
+0.22(+2.29%)
Jul 26, 2012
9.437
9.484
9.403
9.449
252,134
+0.16(+1.70%)
Jul 25, 2012
9.299
9.357
9.264
9.291
270,304
-0.06(-0.59%)
Jul 24, 2012
9.461
9.461
9.304
9.346
258,709
-0.09(-0.90%)
Jul 23, 2012
9.390
9.457
9.302
9.431
517,405
-0.13(-1.39%)
Jul 20, 2012
9.672
9.672
9.564
9.564
279,774
-0.13(-1.32%)
Jul 19, 2012
9.669
9.707
9.652
9.692
333,224
+0.14(+1.52%)
Jul 18, 2012
9.494
9.570
9.491
9.548
392,464
+0.16(+1.68%)
Jul 17, 2012
9.424
9.424
9.293
9.390
310,731
+0.01(+0.13%)
Jul 16, 2012
9.403
9.416
9.367
9.378
116,650
-0.04(-0.44%)
Jul 13, 2012
9.291
9.428
9.291
9.419
116,416
+0.15(+1.59%)
Jul 12, 2012
9.303
9.325
9.193
9.272
192,432
-0.13(-1.35%)
Jul 11, 2012
9.437
9.437
9.321
9.398
507,446
-0.02(-0.25%)
Jul 10, 2012
9.549
9.592
9.385
9.422
220,346
-0.10(-1.07%)
Jul 09, 2012
9.543
9.548
9.469
9.524
211,251
-0.05(-0.50%)
Jul 06, 2012
9.645
9.669
9.507
9.572
263,561
-0.19(-1.97%)
Jul 05, 2012
9.730
9.803
9.700
9.764
223,530
+0.01(+0.09%)
Jul 03, 2012
9.686
9.755
9.679
9.755
33,128
+0.08(+0.83%)
Jul 02, 2012
9.683
9.704
9.619
9.675
2,911,506
+0.01(+0.14%)
Jun 29, 2012
9.575
9.670
9.542
9.661
706,949
+0.29(+3.09%)
Jun 28, 2012
9.398
9.398
9.266
9.372
180,783
-0.07(-0.71%)
Jun 27, 2012
9.424
9.475
9.406
9.439
204,261
+0.06(+0.67%)
Jun 26, 2012
9.366
9.397
9.318
9.376
127,179
+0.03(+0.30%)
Jun 25, 2012
9.458
9.458
9.330
9.348
151,334
-0.23(-2.41%)
Jun 22, 2012
9.522
9.579
9.504
9.579
103,192
+0.09(+0.96%)
Jun 21, 2012
9.740
9.740
9.487
9.488
337,419
-0.27(-2.72%)
Jun 20, 2012
9.745
9.785
9.679
9.754
148,305
+0.04(+0.39%)
Jun 19, 2012
9.688
9.768
9.688
9.716
133,193
+0.10(+1.00%)
Jun 18, 2012
9.556
9.652
9.545
9.619
97,653
+0.06(+0.58%)
Jun 15, 2012
9.469
9.573
9.459
9.564
175,862
+0.12(+1.28%)
Jun 14, 2012
9.429
9.469
9.379
9.444
144,271
+0.03(+0.27%)
Jun 13, 2012
9.480
9.517
9.408
9.419
61,912
-0.07(-0.77%)
Jun 12, 2012
9.414
9.492
9.364
9.492
80,711
+0.11(+1.20%)
Jun 11, 2012
9.596
9.631
9.368
9.379
580,219
-0.11(-1.21%)
Jun 08, 2012
9.404
9.495
9.372
9.493
113,251
+0.02(+0.24%)
Jun 07, 2012
9.594
9.628
9.471
9.471
223,435
+0.00(+0.02%)
Jun 06, 2012
9.330
9.471
9.327
9.469
172,264
+0.23(+2.51%)
Jun 05, 2012
9.172
9.245
9.168
9.237
351,268
+0.07(+0.71%)
Jun 04, 2012
9.141
9.197
9.065
9.172
634,201
+0.04(+0.44%)
Jun 01, 2012
9.221
9.270
9.132
9.132
4,155,689
-0.27(-2.89%)
May 31, 2012
9.441
9.443
9.333
9.404
764,166
-0.02(-0.24%)
May 30, 2012
9.419
9.457
9.389
9.426
415,850
-0.10(-1.08%)
May 29, 2012
9.483
9.564
9.462
9.529
193,437
+0.14(+1.50%)
May 25, 2012
9.379
9.396
9.343
9.388
2,645,953
-0.00(-0.03%)
May 24, 2012
9.495
9.499
9.341
9.391
263,279
-0.09(-0.99%)
May 23, 2012
9.404
9.486
9.306
9.484
275,265
-0.01(-0.09%)
May 22, 2012
9.585
9.585
9.441
9.493
487,219
-0.02(-0.19%)
May 21, 2012
9.306
9.511
9.286
9.511
279,105
+0.25(+2.73%)
May 18, 2012
9.395
9.416
9.240
9.258
769,876
-0.12(-1.25%)
May 17, 2012
9.517
9.538
9.376
9.376
518,817
-0.15(-1.56%)
May 16, 2012
9.634
9.640
9.501
9.524
492,445
-0.11(-1.13%)
May 15, 2012
9.679
9.752
9.615
9.633
332,348
-0.05(-0.52%)
May 14, 2012
9.713
9.749
9.676
9.683
221,915
-0.11(-1.11%)
May 11, 2012
9.724
9.881
9.724
9.792
448,686
-0.01(-0.14%)
May 10, 2012
9.918
9.918
9.789
9.805
587,637
-0.07(-0.68%)
May 09, 2012
9.802
9.921
9.738
9.872
649,401
-0.02(-0.21%)
May 08, 2012
9.890
9.915
9.762
9.893
196,780
-0.06(-0.64%)
May 07, 2012
9.889
9.988
9.889
9.957
317,255
-0.00(-0.04%)
May 04, 2012
10.12
10.12
9.960
9.961
306,446
-0.22(-2.20%)
May 03, 2012
10.30
10.31
10.17
10.19
356,306
-0.11(-1.05%)
May 02, 2012
10.24
10.29
10.21
10.29
516,780
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.